Regencell Bioscience Holdings Limited - RGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.4	13.26	13.26	13.4	12.9	195,526
September 04, 2025	13.5	12.84	12.84	13.82	12.41	291,578
September 03, 2025	13.2	13.82	13.82	13.9	13.03	311,086
September 02, 2025	13.91	12.85	12.85	14.13	12.01	498,304
August 29, 2025	14.88	14.05	14.05	15.12	14	281,045
August 28, 2025	14.3	15.28	15.28	16.69	13.99	1.01M
August 27, 2025	13.3	14.24	14.24	14.45	13.3	367,475
August 26, 2025	12.3	13.55	13.55	13.55	12.3	306,014
August 25, 2025	12.6	12.28	12.28	12.79	12.22	260,371
August 22, 2025	12.95	12.8	12.8	13	12.52	165,400
August 21, 2025	12.23	12.56	12.56	12.72	12.23	88,720
August 20, 2025	12.3	12.33	12.33	12.56	12.12	147,211
August 19, 2025	13.04	12.47	12.47	13.16	12.31	174,400
August 18, 2025	12.92	13.33	13.33	13.33	12.75	133,362
August 15, 2025	12.87	13.12	13.12	13.12	12.7	153,369
August 14, 2025	13.18	12.7	12.7	13.45	12.55	293,823
August 13, 2025	13.38	13.42	13.42	13.74	13.3	340,700
August 12, 2025	13.53	13.44	13.44	13.65	13.28	218,073
August 11, 2025	13.65	13.52	13.52	13.77	13.1	232,413
August 08, 2025	13.3	13.97	13.97	14.1	13.3	291,800
August 07, 2025	13.8	13.18	13.18	13.86	13.06	392,900
August 06, 2025	14.26	12.6	12.6	14.26	12.6	393,609
August 05, 2025	13.75	13.46	13.46	13.75	13.01	186,000
August 04, 2025	13	13.76	13.76	13.77	12.9	234,900
August 01, 2025	13.23	12.97	12.97	13.45	12.76	369,416
July 31, 2025	14.2	13.2	13.2	14.6	13.2	318,603
July 30, 2025	13.77	14.43	14.43	14.8	13.11	479,009
July 29, 2025	14	13.89	13.89	14.19	13.4	378,400
July 28, 2025	14.83	13.8	13.8	15.05	13.8	425,200
July 25, 2025	15.03	15.05	15.05	15.3	14.67	280,545
July 24, 2025	14.88	15.18	15.18	15.37	14.56	525,300
July 23, 2025	13.75	14.79	14.79	18.41	13.75	2.76M
July 22, 2025	14.29	13.67	13.67	14.29	13.51	407,443
July 21, 2025	14	14.4	14.4	14.4	13.65	504,249
July 18, 2025	15.6	14.5	14.5	15.6	14.15	644,400
July 17, 2025	16.64	14.86	14.86	16.68	14.33	1.06M
July 16, 2025	14.5	15.29	15.29	15.3	14.05	1.36M
July 15, 2025	14.18	13.7	13.7	15.15	13.67	813,626
July 14, 2025	14.3	14.68	14.68	15.84	13.54	1.07M
July 11, 2025	16.1	14.75	14.75	16.31	13.92	1.27M
July 10, 2025	17.05	16.57	16.57	18.83	16.27	1.07M
July 09, 2025	19.52	17.4	17.4	19.71	16.8	1.45M
July 08, 2025	20.93	19.31	19.31	21.3	18.8	2.59M
July 07, 2025	25.1	18.43	18.43	30	18.2	5.7M
July 03, 2025	11	22.99	22.99	28	10.91	18.8M
July 02, 2025	14	10.36	10.36	14.12	9.39	1.68M
July 01, 2025	15.7	14.6	14.6	16.42	14.47	493,500
June 30, 2025	16.67	17.04	17.04	17.85	15.11	803,177
June 27, 2025	19.8	17.4	17.4	19.96	15.6	986,600
June 26, 2025	20.2	20.19	20.19	22.92	19.21	987,100
June 25, 2025	25.79	21.73	21.73	26	17	2.06M
June 24, 2025	22.64	22.95	22.95	34.58	21.69	2.54M
June 23, 2025	30	23.7	23.7	31.53	19.8	1.86M
June 20, 2025	54.6	38.01	38.01	58.71	32.13	2.22M
June 18, 2025	60.01	63.35	63.35	67.66	53.01	1.79M
June 17, 2025	74.63	78	78	81.23	61.19	3.1M
June 16, 2025	26.2	60	60	83.6	26.2	5.29M
June 13, 2025	16.52	15.66	15.66	16.52	15.12	582,008
June 12, 2025	16.02	16.07	16.07	16.84	16.02	1.04M
June 11, 2025	15.79	16.38	16.38	16.38	15.09	643,644

Regencell Bioscience Holdings Limited (RGC) NASDAQ